Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 84.41 | 84.46 | 83.58 | 83.61 | 6,162,749 | -0.77(-0.91%) |
Dec 30, 2021 | 84.99 | 85.24 | 84.14 | 84.37 | 7,704,881 | -0.19(-0.23%) |
Dec 29, 2021 | 84.84 | 85.51 | 84.09 | 84.57 | 5,868,619 | -0.42(-0.50%) |
Dec 28, 2021 | 85.99 | 86.09 | 84.86 | 84.99 | 5,852,229 | -0.85(-0.99%) |
Dec 27, 2021 | 85.99 | 86.60 | 85.34 | 85.84 | 7,996,751 | -0.17(-0.20%) |
Dec 23, 2021 | 86.31 | 86.63 | 85.38 | 86.01 | 10,071,509 | -0.13(-0.16%) |
Dec 22, 2021 | 87.50 | 88.07 | 85.81 | 86.15 | 10,984,977 | -1.58(-1.80%) |
Dec 21, 2021 | 88.02 | 88.05 | 86.00 | 87.73 | 16,502,861 | -0.12(-0.14%) |
Dec 20, 2021 | 92.44 | 92.44 | 87.74 | 87.85 | 17,917,714 | -4.77(-5.15%) |
Dec 17, 2021 | 93.65 | 95.82 | 91.85 | 92.63 | 30,209,226 | -6.33(-6.39%) |
Dec 16, 2021 | 99.66 | 99.70 | 98.05 | 98.96 | 9,365,345 | -0.41(-0.41%) |
Dec 15, 2021 | 96.42 | 99.47 | 96.10 | 99.37 | 15,069,863 | +3.60(+3.76%) |
Dec 14, 2021 | 95.87 | 97.27 | 95.28 | 95.76 | 9,920,086 | -0.96(-0.99%) |
Dec 13, 2021 | 98.21 | 100.05 | 96.37 | 96.72 | 17,019,108 | -1.67(-1.70%) |
Dec 10, 2021 | 99.98 | 101.95 | 95.96 | 98.39 | 47,799,272 | +13.29(+15.61%) |
Dec 09, 2021 | 85.44 | 86.27 | 84.59 | 85.10 | 8,875,808 | -0.16(-0.19%) |
Dec 08, 2021 | 86.33 | 86.44 | 84.28 | 85.27 | 8,025,973 | -1.06(-1.23%) |
Dec 07, 2021 | 86.26 | 86.98 | 85.52 | 86.33 | 7,099,295 | +1.06(+1.25%) |
Dec 06, 2021 | 84.69 | 85.49 | 84.22 | 85.27 | 8,758,977 | +0.67(+0.79%) |
Dec 03, 2021 | 86.62 | 87.04 | 84.10 | 84.59 | 11,275,701 | -1.68(-1.94%) |
Dec 02, 2021 | 85.71 | 87.28 | 85.32 | 86.27 | 7,395,308 | +0.23(+0.27%) |
Dec 01, 2021 | 87.90 | 88.57 | 85.96 | 86.04 | 12,605,718 | -0.95(-1.09%) |
Nov 30, 2021 | 89.18 | 89.66 | 86.87 | 86.99 | 24,273,590 | -2.11(-2.37%) |
Nov 29, 2021 | 89.32 | 90.24 | 89.03 | 89.10 | 9,964,125 | +0.58(+0.66%) |
Nov 26, 2021 | 89.05 | 90.19 | 88.27 | 88.52 | 4,714,066 | -1.20(-1.34%) |
Nov 24, 2021 | 88.42 | 89.83 | 88.34 | 89.71 | 11,378,624 | +0.61(+0.69%) |
Nov 23, 2021 | 90.27 | 90.39 | 88.45 | 89.10 | 9,289,297 | -1.60(-1.77%) |
Nov 22, 2021 | 89.86 | 91.72 | 89.55 | 90.70 | 6,767,828 | +0.61(+0.68%) |
Nov 19, 2021 | 90.89 | 92.95 | 90.06 | 90.09 | 9,323,185 | -0.66(-0.73%) |
Nov 18, 2021 | 91.22 | 90.93 | 90.71 | 90.75 | 5,979,832 | -0.64(-0.70%) |
Nov 17, 2021 | 91.80 | 92.16 | 90.90 | 91.39 | 6,526,023 | -0.27(-0.29%) |
Nov 16, 2021 | 90.25 | 92.39 | 90.14 | 91.66 | 7,525,869 | +1.52(+1.69%) |
Nov 15, 2021 | 89.94 | 90.36 | 89.08 | 90.14 | 5,945,589 | +0.46(+0.51%) |
Nov 12, 2021 | 90.39 | 90.57 | 89.57 | 89.68 | 6,712,776 | -0.48(-0.53%) |
Nov 11, 2021 | 90.22 | 90.85 | 89.92 | 90.16 | 3,776,572 | +0.20(+0.22%) |
Nov 10, 2021 | 90.21 | 89.95 | 6,078,735 | -0.73(-0.80%) | ||
Nov 09, 2021 | 91.18 | 91.66 | 90.17 | 90.68 | 6,365,265 | -0.53(-0.58%) |
Nov 08, 2021 | 91.32 | 91.32 | 90.41 | 91.21 | 5,273,589 | +0.18(+0.20%) |
Nov 05, 2021 | 92.23 | 92.56 | 90.21 | 91.03 | 6,425,690 | -0.65(-0.71%) |
Nov 04, 2021 | 92.25 | 92.62 | 91.38 | 91.68 | 6,110,054 | -0.50(-0.54%) |
Nov 03, 2021 | 92.51 | 92.87 | 89.13 | 92.18 | 6,002,008 | +0.27(+0.29%) |
Nov 02, 2021 | 89.86 | 91.95 | 89.64 | 91.91 | 6,514,562 | +1.43(+1.58%) |
Nov 01, 2021 | 92.03 | 91.17 | 90.03 | 90.48 | 7,643,321 | -1.50(-1.63%) |
Oct 29, 2021 | 91.83 | 92.96 | 91.52 | 91.98 | 7,905,210 | -0.28(-0.30%) |
Oct 28, 2021 | 92.66 | 93.66 | 91.97 | 92.25 | 5,399,762 | +0.19(+0.21%) |
Oct 27, 2021 | 92.81 | 93.28 | 92.03 | 92.06 | 6,197,301 | -0.91(-0.98%) |
Oct 26, 2021 | 94.24 | 92.94 | 92.97 | 7,397,223 | -0.87(-0.93%) | |
Oct 25, 2021 | 94.37 | 94.86 | 93.52 | 93.85 | 5,302,139 | -0.35(-0.37%) |
Oct 22, 2021 | 92.31 | 94.21 | 92.25 | 94.19 | 7,113,458 | +1.87(+2.02%) |
Oct 21, 2021 | 92.58 | 92.83 | 91.76 | 92.32 | 6,492,756 | -0.33(-0.35%) |
Oct 20, 2021 | 93.25 | 93.92 | 92.27 | 92.65 | 6,856,664 | -0.40(-0.43%) |
Oct 19, 2021 | 92.99 | 93.26 | 92.34 | 93.05 | 5,857,734 | +0.53(+0.57%) |
Oct 18, 2021 | 91.55 | 92.66 | 91.17 | 92.52 | 7,655,388 | +1.13(+1.24%) |
Oct 15, 2021 | 91.16 | 92.07 | 90.82 | 91.39 | 7,743,000 | +0.05(+0.05%) |
Oct 14, 2021 | 92.80 | 93.33 | 90.47 | 91.34 | 8,252,349 | -1.07(-1.16%) |
Oct 13, 2021 | 92.13 | 92.98 | 91.99 | 92.42 | 9,866,934 | +0.80(+0.87%) |
Oct 12, 2021 | 91.87 | 92.53 | 91.32 | 91.62 | 10,392,182 | +0.27(+0.29%) |
Oct 11, 2021 | 90.39 | 92.80 | 90.31 | 91.35 | 13,517,080 | +0.86(+0.95%) |
Oct 08, 2021 | 88.56 | 91.09 | 88.30 | 90.49 | 13,771,240 | +2.30(+2.61%) |
Oct 07, 2021 | 87.62 | 88.73 | 87.26 | 88.19 | 9,550,372 | +0.93(+1.06%) |
Oct 06, 2021 | 86.38 | 87.42 | 85.65 | 87.26 | 10,747,686 | -0.14(-0.16%) |
Oct 05, 2021 | 85.36 | 87.86 | 85.19 | 87.41 | 10,225,874 | +2.13(+2.50%) |
Oct 04, 2021 | 85.49 | 86.40 | 84.99 | 85.28 | 11,361,322 | -0.46(-0.53%) |